Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany · Delayed Price · Currency is EUR 61.00
-2.50 (-3.94%)
At close: Sep 18, 2026
FRA:OS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| Sep 17, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 4.10% | - |
| Sep 16, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -3.17% | - |
| Sep 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Sep 14, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Sep 11, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.60% | - |
| Sep 10, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Sep 9, 2026 | 64.50 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Sep 8, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Sep 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Sep 4, 2026 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | -1.49% | - |
| Sep 3, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2.29% | - |
| Sep 2, 2026 | 65.50 | 66.50 | 65.00 | 65.50 | 65.50 | 0.77% | 5 |
| Sep 1, 2026 | 66.00 | 66.00 | 64.50 | 65.00 | 65.00 | - | - |
| Aug 31, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Aug 27, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | - |
| Aug 26, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Aug 25, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Aug 24, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Aug 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Aug 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Aug 18, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Aug 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.15% | - |
| Aug 13, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 2.26% | - |
| Aug 12, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - | - |
| Aug 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Aug 10, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Aug 7, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 3.03% | - |
| Aug 6, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 2.33% | - |
| Aug 5, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -3.01% | - |
| Aug 4, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 6.40% | - |
| Aug 3, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 5.04% | - |
| Jul 31, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Jul 30, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 1.64% | - |
| Jul 29, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 28, 2026 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Jul 27, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jul 24, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 1.71% | - |
| Jul 23, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | -0.85% | - |
| Jul 22, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -1.67% | - |
| Jul 21, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | - |
| Jul 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Jul 17, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jul 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 15, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Jul 14, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 1.71% | - |
| Jul 13, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | -2.50% | - |